153,000€
-0,13%
Echtzeit-Aktienkurs Hypoport SE
Bid:
Ask:
Aktienkurse zur Hypoport SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 152,90 | 154,40 | 151,30 | 153,10 | -0,07% | 3.282,00 |
| 21.08.2025 | 154,20 | 155,80 | 151,40 | 153,20 | -1,23% | 2.855,00 |
| 20.08.2025 | 156,70 | 157,90 | 154,20 | 155,10 | -1,15% | 1.966,00 |
| 19.08.2025 | 156,40 | 158,80 | 154,30 | 156,90 | -0,25% | 3.931,00 |
| 18.08.2025 | 159,50 | 159,60 | 153,40 | 157,30 | -1,44% | 5.692,00 |
| 15.08.2025 | 164,40 | 166,40 | 158,10 | 159,60 | -2,62% | 6.331,00 |
| 14.08.2025 | 156,60 | 164,80 | 155,80 | 163,90 | 4,26% | 4.555,00 |
| 13.08.2025 | 159,20 | 163,60 | 155,60 | 157,20 | -1,26% | 8.433,00 |
| 12.08.2025 | 172,40 | 172,40 | 157,20 | 159,20 | -7,50% | 16.381,00 |
| 11.08.2025 | 186,20 | 195,80 | 170,60 | 172,10 | -7,07% | 9.222,00 |
| 08.08.2025 | 188,20 | 188,40 | 183,40 | 185,20 | -1,07% | 1.055,00 |
| 07.08.2025 | 185,00 | 188,20 | 183,00 | 187,20 | 2,02% | 1.718,00 |
| 06.08.2025 | 181,40 | 185,10 | 180,40 | 183,50 | 0,94% | 900,00 |
| 05.08.2025 | 182,30 | 185,00 | 180,00 | 181,80 | -0,11% | 2.346,00 |
| 04.08.2025 | 181,80 | 182,80 | 180,20 | 182,00 | 0,33% | 1.799,00 |
| 01.08.2025 | 187,90 | 188,40 | 177,20 | 181,40 | -3,30% | 6.927,00 |
| 31.07.2025 | 192,60 | 193,40 | 186,20 | 187,60 | -3,05% | 1.497,00 |
| 30.07.2025 | 195,50 | 195,80 | 189,40 | 193,50 | -1,12% | 3.173,00 |
| 29.07.2025 | 205,00 | 208,75 | 194,40 | 195,70 | -4,42% | 8.187,00 |
| 28.07.2025 | 198,50 | 206,75 | 195,80 | 204,75 | 4,46% | 3.299,00 |
| 25.07.2025 | 196,60 | 196,80 | 192,40 | 196,00 | -0,46% | 2.480,00 |
| 24.07.2025 | 202,00 | 202,25 | 192,20 | 196,90 | -2,65% | 2.497,00 |
| 23.07.2025 | 201,50 | 202,50 | 198,30 | 202,25 | 0,82% | 747,00 |
| 22.07.2025 | 200,40 | 201,50 | 197,20 | 200,60 | -0,94% | 2.777,00 |
| 21.07.2025 | 198,20 | 204,00 | 197,60 | 202,50 | 2,69% | 1.971,00 |
| 18.07.2025 | 210,00 | 212,00 | 196,20 | 197,20 | -5,98% | 6.398,00 |
| 17.07.2025 | 210,00 | 213,75 | 201,50 | 209,75 | 0,24% | 1.768,00 |
| 16.07.2025 | 215,00 | 215,50 | 207,25 | 209,25 | -1,30% | 2.611,00 |
| 15.07.2025 | 208,50 | 214,00 | 208,50 | 212,00 | 2,17% | 2.477,00 |
| 14.07.2025 | 207,75 | 210,00 | 204,00 | 207,50 | -1,19% | 2.064,00 |
| 11.07.2025 | 215,00 | 217,50 | 209,00 | 210,00 | -2,67% | 2.191,00 |
| 10.07.2025 | 213,75 | 218,00 | 212,50 | 215,75 | 1,05% | 2.492,00 |
| 09.07.2025 | 202,50 | 214,75 | 201,75 | 213,50 | 5,30% | 3.653,00 |
| 08.07.2025 | 201,75 | 205,00 | 201,00 | 202,75 | 0,75% | 1.321,00 |
| 07.07.2025 | 198,30 | 202,50 | 195,60 | 201,25 | 1,90% | 1.049,00 |
| 04.07.2025 | 199,20 | 199,30 | 194,80 | 197,50 | -0,40% | 589,00 |
| 03.07.2025 | 197,70 | 199,80 | 196,60 | 198,30 | 0,00% | 343,00 |
| 02.07.2025 | 198,60 | 198,80 | 194,50 | 198,30 | -0,20% | 868,00 |
| 01.07.2025 | 203,00 | 204,00 | 195,50 | 198,70 | -1,39% | 518,00 |
| 30.06.2025 | 201,50 | 205,75 | 199,20 | 201,50 | 0,50% | 1.491,00 |
| 27.06.2025 | 199,25 | 202,50 | 198,00 | 200,50 | 1,06% | 1.583,00 |
| 26.06.2025 | 194,80 | 200,15 | 194,40 | 198,40 | 2,01% | 1.800,00 |
| 25.06.2025 | 191,20 | 197,20 | 190,20 | 194,50 | 1,67% | 609,00 |
| 24.06.2025 | 188,40 | 192,20 | 187,40 | 191,30 | 2,41% | 606,00 |
| 23.06.2025 | 182,50 | 188,40 | 180,70 | 186,80 | 1,41% | 966,00 |
| 20.06.2025 | 183,90 | 185,40 | 182,50 | 184,20 | 0,49% | 273,00 |
| 19.06.2025 | 184,10 | 184,20 | 181,60 | 183,30 | -0,97% | 242,00 |
| 18.06.2025 | 181,50 | 185,80 | 178,60 | 185,10 | 2,49% | 909,00 |
| 17.06.2025 | 184,40 | 185,50 | 180,20 | 180,60 | -2,43% | 1.355,00 |
| 16.06.2025 | 183,60 | 188,80 | 182,20 | 185,10 | 0,71% | 1.300,00 |
| 13.06.2025 | 188,70 | 189,40 | 182,00 | 183,80 | -3,31% | 3.435,00 |
| 12.06.2025 | 197,20 | 198,00 | 188,20 | 190,10 | -3,80% | 2.402,00 |
| 11.06.2025 | 201,50 | 204,00 | 197,50 | 197,60 | -2,06% | 1.760,00 |
| 10.06.2025 | 206,25 | 208,25 | 199,80 | 201,75 | -2,18% | 1.723,00 |
| 09.06.2025 | 206,50 | 211,00 | 205,50 | 206,25 | -0,60% | 1.055,00 |
| 06.06.2025 | 208,75 | 209,50 | 204,50 | 207,50 | -0,48% | 1.725,00 |
| 05.06.2025 | 199,45 | 209,50 | 198,40 | 208,50 | 4,35% | 5.741,00 |
| 04.06.2025 | 195,40 | 202,25 | 195,20 | 199,80 | 2,41% | 800,00 |
| 03.06.2025 | 197,70 | 198,80 | 192,60 | 195,10 | -1,27% | 1.025,00 |
| 02.06.2025 | 197,80 | 198,60 | 193,00 | 197,60 | 0,61% | 970,00 |
| 30.05.2025 | 202,75 | 204,75 | 195,00 | 196,40 | -2,89% | 1.102,00 |
| 29.05.2025 | 201,00 | 204,00 | 199,80 | 202,25 | 0,90% | 350,00 |
| 28.05.2025 | 199,70 | 202,25 | 198,20 | 200,45 | 0,93% | 1.521,00 |
| 27.05.2025 | 196,00 | 199,80 | 194,80 | 198,60 | 1,17% | 460,00 |
| 26.05.2025 | 199,00 | 199,60 | 193,80 | 196,30 | 0,51% | 666,00 |
| 23.05.2025 | 198,60 | 200,00 | 193,60 | 195,30 | -2,23% | 2.123,00 |
| 22.05.2025 | 200,50 | 204,50 | 198,60 | 199,75 | -1,48% | 1.160,00 |
| 21.05.2025 | 204,25 | 205,00 | 199,40 | 202,75 | 0,00% | 673,00 |
| 20.05.2025 | 205,50 | 206,75 | 202,00 | 202,75 | -0,86% | 970,00 |
| 19.05.2025 | 201,00 | 206,00 | 199,60 | 204,50 | 0,99% | 766,00 |
| 16.05.2025 | 200,50 | 207,50 | 200,00 | 202,50 | 1,05% | 1.264,00 |
| 15.05.2025 | 207,25 | 207,25 | 197,80 | 200,40 | -3,31% | 2.053,00 |
| 14.05.2025 | 202,75 | 208,50 | 201,75 | 207,25 | 2,35% | 3.019,00 |
| 13.05.2025 | 201,50 | 206,75 | 198,60 | 202,50 | 0,12% | 1.887,00 |
| 12.05.2025 | 210,00 | 211,00 | 189,20 | 202,25 | -2,65% | 9.156,00 |
| 09.05.2025 | 201,50 | 209,50 | 201,00 | 207,75 | 3,49% | 1.528,00 |
| 08.05.2025 | 208,50 | 212,00 | 199,00 | 200,75 | -3,49% | 2.972,00 |
| 07.05.2025 | 205,25 | 209,00 | 202,75 | 208,00 | 1,46% | 1.064,00 |
| 06.05.2025 | 206,50 | 211,25 | 196,20 | 205,00 | -1,32% | 2.720,00 |
| 05.05.2025 | 205,00 | 210,50 | 205,00 | 207,75 | 1,96% | 2.163,00 |
| 02.05.2025 | 203,50 | 206,50 | 201,75 | 203,75 | 0,49% | 2.577,00 |
| 30.04.2025 | 203,50 | 207,00 | 195,40 | 202,75 | 1,40% | 3.481,00 |
| 29.04.2025 | 196,00 | 204,50 | 194,10 | 199,95 | 2,12% | 3.274,00 |
| 28.04.2025 | 199,65 | 203,00 | 192,70 | 195,80 | -2,25% | 1.377,00 |
| 25.04.2025 | 191,10 | 201,00 | 190,80 | 200,30 | 4,60% | 4.096,00 |
| 24.04.2025 | 189,20 | 192,60 | 187,30 | 191,50 | 0,84% | 1.199,00 |
| 23.04.2025 | 194,30 | 194,60 | 185,10 | 189,90 | -0,68% | 590,00 |
| 22.04.2025 | 192,20 | 192,80 | 185,20 | 191,20 | 0,42% | 2.228,00 |
| 17.04.2025 | 194,40 | 199,80 | 186,80 | 190,40 | 1,06% | 4.281,00 |
| 16.04.2025 | 185,30 | 191,40 | 184,90 | 188,40 | 0,91% | 4.087,00 |
| 15.04.2025 | 175,70 | 187,80 | 175,60 | 186,70 | 6,32% | 2.631,00 |
| 14.04.2025 | 175,90 | 179,60 | 173,50 | 175,60 | 0,17% | 953,00 |
| 11.04.2025 | 175,30 | 177,80 | 168,50 | 175,30 | -0,06% | 1.115,00 |
| 10.04.2025 | 185,80 | 187,20 | 171,20 | 175,40 | -3,04% | 1.313,00 |
| 09.04.2025 | 169,00 | 184,80 | 168,10 | 180,90 | 6,91% | 3.879,00 |
| 08.04.2025 | 173,40 | 179,50 | 167,00 | 169,20 | -1,11% | 2.548,00 |
| 07.04.2025 | 163,20 | 180,60 | 152,40 | 171,10 | 2,79% | 3.868,00 |
| 04.04.2025 | 178,55 | 179,60 | 163,30 | 166,45 | -7,45% | 4.737,00 |
| 03.04.2025 | 157,40 | 184,80 | 157,40 | 179,85 | 10,57% | 9.368,00 |
| 02.04.2025 | 159,25 | 163,95 | 154,85 | 162,65 | 1,21% | 1.419,00 |